Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	116.85	118.07	115.94	117.97	117.97	-0.66%	7,209,392
Oct 22, 2026	107.32	118.93	105.50	118.75	118.75	8.38%	11,750,954
Oct 21, 2026	111.74	112.00	109.00	109.57	109.57	-0.70%	5,434,874
Oct 20, 2026	107.33	112.39	107.12	110.34	110.34	3.03%	6,222,646
Oct 19, 2026	107.50	107.94	106.71	107.09	107.09	0.45%	4,020,890
Oct 16, 2026	110.38	110.94	105.97	106.61	106.61	-2.37%	7,022,941
Oct 15, 2026	107.15	110.04	105.70	109.20	109.20	2.82%	8,630,199
Oct 14, 2026	108.90	109.99	105.44	106.21	106.21	-3.43%	7,533,643
Oct 13, 2026	114.96	115.24	109.84	109.98	109.98	-4.18%	5,533,402
Oct 12, 2026	114.70	114.85	113.47	114.78	114.78	0.43%	2,535,820
Oct 9, 2026	113.53	115.56	112.21	114.29	114.29	1.43%	3,957,472
Oct 8, 2026	110.72	112.90	110.26	112.68	112.68	0.76%	6,443,432
Oct 7, 2026	111.22	112.85	110.15	111.83	111.83	-1.35%	4,325,833
Oct 6, 2026	112.81	113.86	112.09	113.36	113.36	1.53%	4,007,303
Oct 5, 2026	110.71	112.96	109.01	111.65	111.65	-0.09%	4,771,367
Oct 2, 2026	112.64	115.58	111.62	111.75	111.75	-0.44%	5,672,259
Oct 1, 2026	112.75	114.33	109.66	112.24	112.24	0.13%	5,852,067
Sep 30, 2026	114.00	114.37	111.93	112.09	112.09	-1.68%	5,703,604
Sep 29, 2026	115.36	115.37	113.44	114.00	114.00	-0.49%	5,791,771
Sep 28, 2026	117.00	117.35	113.88	114.56	114.56	-3.26%	8,064,849
Sep 25, 2026	117.50	119.50	117.19	118.42	118.42	1.03%	4,494,365
Sep 24, 2026	118.50	119.43	115.28	117.21	117.21	-1.73%	5,260,219
Sep 23, 2026	121.83	122.48	118.76	119.27	119.27	-3.82%	5,667,224
Sep 22, 2026	127.63	127.75	123.27	124.01	124.01	-1.90%	3,005,765
Sep 21, 2026	126.35	127.08	124.55	126.41	126.41	1.16%	2,855,187
Sep 18, 2026	124.28	125.17	122.83	124.96	124.96	-0.36%	5,815,786
Sep 17, 2026	126.00	126.58	124.13	125.41	125.41	1.59%	3,219,449
Sep 16, 2026	127.25	127.88	121.42	123.45	123.45	-2.57%	3,611,984
Sep 15, 2026	128.13	128.41	126.34	126.70	126.70	-1.24%	3,174,790
Sep 14, 2026	126.81	129.58	126.81	128.29	128.29	-0.17%	2,990,335
Sep 11, 2026	128.00	130.85	126.92	128.51	128.51	2.47%	3,398,775
Sep 10, 2026	128.02	128.26	125.03	125.41	125.41	-2.84%	4,588,555
Sep 9, 2026	133.75	133.86	128.72	129.07	129.07	-3.66%	3,908,087
Sep 8, 2026	135.59	137.07	133.28	133.97	133.97	-1.60%	3,012,683
Sep 4, 2026	135.36	138.11	134.40	136.15	136.15	-1.11%	2,772,335
Sep 3, 2026	137.91	140.62	135.56	137.68	137.68	0.63%	3,217,040
Sep 2, 2026	136.16	139.44	136.03	136.82	136.82	0.12%	2,325,020
Sep 1, 2026	139.02	140.82	136.04	136.66	136.66	-4.59%	5,107,307
Aug 31, 2026	141.55	144.45	141.01	143.24	143.24	0.60%	3,219,751
Aug 28, 2026	144.50	145.77	142.31	142.39	142.39	-0.87%	2,439,179
Aug 27, 2026	143.62	145.60	143.00	143.64	143.64	0.31%	2,662,030
Aug 26, 2026	143.07	144.35	141.80	143.20	143.20	-0.15%	3,650,236
Aug 25, 2026	143.43	143.67	141.45	143.41	143.41	-0.16%	2,138,931
Aug 24, 2026	143.50	145.62	142.81	143.64	143.64	0.18%	1,930,915
Aug 21, 2026	142.13	145.00	141.79	143.38	143.38	1.44%	2,934,072
Aug 20, 2026	144.25	144.87	141.05	141.35	141.35	-2.58%	3,112,038
Aug 19, 2026	142.33	146.87	141.71	145.09	145.09	3.20%	3,035,379
Aug 18, 2026	139.52	141.49	138.12	140.59	140.59	0.01%	3,257,330
Aug 17, 2026	142.04	142.51	139.51	140.57	140.57	-2.33%	3,684,204
Aug 14, 2026	149.45	149.50	143.83	143.93	143.93	-3.61%	3,795,996